Ossiam Lux Ossiam ETF Shiller Barclays Cape US-USD

(UCAP)
Sector: n/a
$1,539.71
$9.67 0.63
Last updated: 11:30:02

Historic Prices - up to 10 years

Date Open High Low Close Volume
22/11/2024 $1,532.99 $1,532.99 $1,517.61 $1,516.28 15,345
21/11/2024 $1,511.39 $1,519.19 $1,508.58 $1,516.28 663
20/11/2024 $1,515.90 $1,515.90 $1,499.69 $1,499.69 920
19/11/2024 $1,500.67 $1,515.11 $1,498.62 $1,513.22 253
18/11/2024 $1,499.62 $1,513.22 $1,499.45 $1,513.22 1,072
15/11/2024 $1,488.57 $1,513.17 $1,475.74 $1,521.96 281
14/11/2024 $1,533.16 $1,533.16 $1,519.46 $1,521.96 779
13/11/2024 $1,523.55 $1,524.82 $1,513.76 $1,519.33 1,256
12/11/2024 $1,528.93 $1,532.07 $1,519.33 $1,519.33 216
11/11/2024 $1,525.01 $1,532.46 $1,522.94 $1,531.15 5,582
08/11/2024 $1,521.42 $1,521.61 $1,511.65 $1,520.64 769
07/11/2024 $1,507.59 $1,517.60 $1,503.15 $1,517.59 295
06/11/2024 $1,503.82 $1,515.93 $1,495.04 $1,499.77 2,621
05/11/2024 $1,465.26 $1,473.69 $1,463.47 $1,473.48 156
04/11/2024 $1,465.21 $1,470.09 $1,461.00 $1,461.00 836
01/11/2024 $1,458.98 $1,473.11 $1,458.98 $1,470.59 207
31/10/2024 $1,473.74 $1,476.09 $1,463.47 $1,463.47 1,542
30/10/2024 $1,479.51 $1,488.48 $1,473.39 $1,472.58 163
29/10/2024 $1,455.61 $1,478.47 $1,455.61 $1,472.58 3,045
28/10/2024 $1,482.85 $1,482.85 $1,470.10 $1,477.60 371
25/10/2024 $1,470.19 $1,487.26 $1,468.49 $1,476.21 459
24/10/2024 $1,462.56 $1,471.68 $1,441.57 $1,463.64 208
23/10/2024 $1,468.42 $1,468.96 $1,463.03 $1,463.64 19,368
22/10/2024 $1,480.00 $1,480.00 $1,463.92 $1,467.04 264
21/10/2024 $1,463.99 $1,487.50 $1,463.99 $1,472.47 148
18/10/2024 $1,475.98 $1,485.70 $1,475.98 $1,485.43 402
17/10/2024 $1,458.52 $1,487.45 $1,458.52 $1,479.41 8,187
16/10/2024 $1,472.55 $1,478.61 $1,471.32 $1,477.26 158
15/10/2024 $1,471.33 $1,480.20 $1,470.56 $1,475.43 372
14/10/2024 $1,471.38 $1,471.38 $1,462.93 $1,463.83 687
11/10/2024 $1,450.70 $1,463.66 $1,448.09 $1,463.66 6,623
10/10/2024 $1,453.80 $1,455.86 $1,452.77 $1,454.64 410
09/10/2024 $1,445.87 $1,455.85 $1,442.77 $1,455.85 118
08/10/2024 $1,440.30 $1,448.72 $1,439.21 $1,448.63 281
07/10/2024 $1,479.52 $1,479.52 $1,448.12 $1,448.95 214
04/10/2024 $1,445.03 $1,474.89 $1,444.70 $1,449.06 1,179
03/10/2024 $1,453.47 $1,454.91 $1,442.61 $1,444.56 312
02/10/2024 $1,455.95 $1,460.53 $1,454.57 $1,459.53 12,278
01/10/2024 $1,462.67 $1,467.71 $1,454.65 $1,460.08 13,632
30/09/2024 $1,464.51 $1,467.54 $1,460.00 $1,460.69 7,158
27/09/2024 $1,461.65 $1,471.70 $1,461.58 $1,471.70 38
26/09/2024 $1,454.98 $1,466.15 $1,453.31 $1,459.83 11,992
25/09/2024 $1,457.99 $1,460.23 $1,451.82 $1,453.05 132
24/09/2024 $1,454.43 $1,457.58 $1,453.89 $1,457.02 858
23/09/2024 $1,448.00 $1,454.34 $1,445.97 $1,454.33 977
20/09/2024 $1,448.74 $1,449.00 $1,438.41 $1,445.19 943
19/09/2024 $1,445.18 $1,457.34 $1,443.58 $1,448.66 792
18/09/2024 $1,440.08 $1,441.12 $1,437.92 $1,439.18 30,089
17/09/2024 $1,463.21 $1,463.21 $1,442.54 $1,446.31 33,437
16/09/2024 $1,427.59 $1,438.23 $1,427.59 $1,432.84 161
13/09/2024 $1,423.35 $1,431.05 $1,416.81 $1,412.83 208
12/09/2024 $1,408.76 $1,414.90 $1,408.44 $1,386.77 877
11/09/2024 $1,408.70 $1,411.53 $1,382.95 $1,408.42 2,328
10/09/2024 $1,430.86 $1,430.86 $1,402.67 $1,408.42 266
09/09/2024 $1,403.04 $1,410.84 $1,403.04 $1,410.56 360
06/09/2024 $1,435.86 $1,435.86 $1,403.38 $1,403.38 2,898
05/09/2024 $1,430.32 $1,430.32 $1,415.03 $1,415.03 500
04/09/2024 $1,418.03 $1,431.95 $1,410.71 $1,429.54 1,635
03/09/2024 $1,445.44 $1,446.51 $1,431.72 $1,432.84 1,596
02/09/2024 $1,442.37 $1,443.88 $1,440.25 $1,431.87 83
30/08/2024 $1,432.88 $1,438.89 $1,431.87 $1,431.87 176
29/08/2024 $1,429.58 $1,436.20 $1,429.58 $1,436.20 82
28/08/2024 $1,433.35 $1,435.19 $1,428.21 $1,428.44 10,160
27/08/2024 $1,434.93 $1,437.00 $1,428.59 $1,428.59 808
26/08/2024 $1,424.63 $1,427.96 $1,419.68 $1,420.17 369
23/08/2024 $1,424.63 $1,427.96 $1,419.68 $1,420.17 369
22/08/2024 $1,424.63 $1,427.96 $1,419.68 $1,420.17 369
21/08/2024 $1,418.83 $1,420.53 $1,414.42 $1,419.44 749
20/08/2024 $1,417.46 $1,420.02 $1,411.97 $1,411.96 5,216
19/08/2024 $1,403.83 $1,413.72 $1,398.32 $1,412.39 245
16/08/2024 $1,400.56 $1,402.77 $1,397.13 $1,401.74 304
15/08/2024 $1,383.06 $1,398.61 $1,383.06 $1,397.89 55
14/08/2024 $1,378.78 $1,383.92 $1,372.72 $1,376.63 1,009
13/08/2024 $1,364.46 $1,368.83 $1,357.99 $1,368.83 254
12/08/2024 $1,363.34 $1,370.20 $1,359.78 $1,359.78 435
09/08/2024 $1,362.22 $1,366.97 $1,358.02 $1,362.63 498
08/08/2024 $1,338.27 $1,357.08 $1,307.08 $1,356.67 1,495
07/08/2024 $1,357.68 $1,369.48 $1,356.77 $1,363.99 923
06/08/2024 $1,339.38 $1,356.47 $1,337.58 $1,348.48 202
05/08/2024 $1,360.93 $1,361.99 $1,326.65 $1,338.72 2,040
02/08/2024 $1,392.84 $1,397.26 $1,360.40 $1,362.68 458
01/08/2024 $1,424.99 $1,427.62 $1,407.38 $1,407.38 376
31/07/2024 $1,412.22 $1,420.40 $1,409.30 $1,417.65 661
30/07/2024 $1,400.44 $1,407.86 $1,400.33 $1,400.33 375
29/07/2024 $1,397.58 $1,400.69 $1,394.94 $1,394.94 2,918
26/07/2024 $1,379.47 $1,389.75 $1,376.58 $1,382.24 494
25/07/2024 $1,377.86 $1,382.66 $1,371.09 $1,382.24 646
24/07/2024 $1,395.58 $1,400.22 $1,384.98 $1,386.44 4,302
23/07/2024 $1,406.77 $1,414.45 $1,405.56 $1,409.57 2,063
22/07/2024 $1,402.17 $1,412.13 $1,398.90 $1,402.86 6,323
19/07/2024 $1,411.91 $1,413.84 $1,399.15 $1,399.15 462
18/07/2024 $1,425.99 $1,429.50 $1,420.22 $1,422.49 293
17/07/2024 $1,425.89 $1,427.30 $1,422.00 $1,423.50 5,939
16/07/2024 $1,413.65 $1,426.50 $1,412.37 $1,425.79 1,338
15/07/2024 $1,413.21 $1,420.82 $1,406.18 $1,420.82 4,582
12/07/2024 $1,419.98 $1,419.98 $1,398.33 $1,411.56 891
11/07/2024 $1,402.08 $1,413.83 $1,396.98 $1,405.17 848
10/07/2024 $1,389.99 $1,393.16 $1,388.98 $1,392.55 2,162
09/07/2024 $1,392.66 $1,395.72 $1,387.11 $1,390.89 4,141
08/07/2024 $1,388.01 $1,397.01 $1,387.82 $1,391.57 263
05/07/2024 $1,365.31 $1,388.07 $1,365.31 $1,385.83 57
04/07/2024 $1,384.72 $1,385.50 $1,381.78 $1,381.78 501
03/07/2024 $1,382.68 $1,386.71 $1,377.68 $1,377.68 288
02/07/2024 $1,362.00 $1,371.65 $1,358.10 $1,370.71 1,851
01/07/2024 $1,365.83 $1,374.89 $1,362.20 $1,362.55 595
28/06/2024 $1,379.54 $1,383.36 $1,374.38 $1,376.64 561
27/06/2024 $1,372.60 $1,374.86 $1,369.73 $1,370.72 544
26/06/2024 $1,368.61 $1,369.85 $1,361.44 $1,363.81 2,583
25/06/2024 $1,375.40 $1,376.69 $1,368.07 $1,368.07 1,403
24/06/2024 $1,371.06 $1,380.52 $1,370.62 $1,379.60 7,389
21/06/2024 $1,361.88 $1,366.12 $1,359.67 $1,363.61 359
20/06/2024 $1,369.75 $1,369.75 $1,360.21 $1,362.33 3,136
19/06/2024 $1,360.44 $1,360.44 $1,357.68 $1,359.08 431
18/06/2024 $1,362.77 $1,362.94 $1,355.70 $1,355.70 7,632
17/06/2024 $1,351.57 $1,353.00 $1,345.88 $1,352.59 1,547
14/06/2024 $1,353.59 $1,353.59 $1,344.16 $1,345.78 432
13/06/2024 $1,357.73 $1,366.50 $1,352.59 $1,352.67 433
12/06/2024 $1,355.57 $1,367.95 $1,353.52 $1,365.92 16,330
11/06/2024 $1,359.19 $1,359.54 $1,348.49 $1,350.54 5,816
10/06/2024 $1,359.88 $1,359.88 $1,352.29 $1,352.36 425
07/06/2024 $1,366.65 $1,367.54 $1,358.27 $1,364.53 17,607
06/06/2024 $1,362.66 $1,366.16 $1,358.31 $1,361.50 12,197
05/06/2024 $1,356.39 $1,360.39 $1,350.68 $1,356.13 2,438
04/06/2024 $1,354.48 $1,354.48 $1,344.65 $1,350.23 4,707
03/06/2024 $1,356.63 $1,361.16 $1,350.60 $1,351.05 496
31/05/2024 $1,346.25 $1,346.25 $1,333.47 $1,335.16 764
30/05/2024 $1,349.63 $1,349.63 $1,330.02 $1,337.15 378
29/05/2024 $1,337.81 $1,338.45 $1,332.91 $1,333.85 2,212
28/05/2024 $1,349.60 $1,352.97 $1,343.50 $1,343.50 5,316
27/05/2024 $1,341.74 $1,352.31 $1,341.74 $1,350.20 3,134